Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abacus Health Products Inc (OP: ABAHF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.715 4.740 4.535 4.740 3,837 +0.03(+0.69%)
Oct 30, 2019 4.350 4.708 4.350 4.708 2,815 +0.22(+4.82%)
Oct 29, 2019 4.513 4.513 4.400 4.491 2,393 -0.01(-0.19%)
Oct 28, 2019 4.550 4.740 4.500 4.500 3,815 -0.05(-1.10%)
Oct 25, 2019 4.520 4.610 4.370 4.550 2,200 +0.18(+4.12%)
Oct 24, 2019 4.120 4.500 4.120 4.370 2,622 -0.08(-1.72%)
Oct 23, 2019 4.481 4.481 4.346 4.447 2,027 +0.06(+1.29%)
Oct 22, 2019 4.750 4.750 4.390 4.390 1,321 +0.02(+0.52%)
Oct 21, 2019 3.500 4.680 3.500 4.367 4,124 -0.25(-5.35%)
Oct 18, 2019 4.562 4.700 4.523 4.614 6,000 +0.38(+8.93%)
Oct 17, 2019 5.350 5.350 4.236 4.236 2,765 -0.19(-4.24%)
Oct 16, 2019 4.550 4.720 4.400 4.423 22,887 -0.08(-1.70%)
Oct 15, 2019 3.920 4.665 3.920 4.500 35,068 +0.50(+12.50%)
Oct 14, 2019 3.000 4.575 3.000 4.000 4,647 -0.10(-2.44%)
Oct 11, 2019 4.360 4.790 3.990 4.100 6,200 -0.35(-7.87%)
Oct 10, 2019 4.600 4.600 4.350 4.450 23,831 -0.15(-3.34%)
Oct 09, 2019 4.640 4.800 4.604 4.604 1,875 +0.00(+0.08%)
Oct 08, 2019 4.504 4.602 4.383 4.600 7,305 -0.05(-0.98%)
Oct 07, 2019 4.550 4.720 4.550 4.645 1,594 -0.08(-1.63%)
Oct 04, 2019 4.510 4.755 4.510 4.723 4,100 -0.06(-1.31%)
Oct 03, 2019 4.750 4.785 4.510 4.785 686 +0.04(+0.74%)
Oct 02, 2019 4.500 4.790 4.450 4.750 3,413 +0.10(+2.15%)
Oct 01, 2019 3.960 5.000 3.960 4.650 35,422 +0.16(+3.57%)
Sep 30, 2019 5.050 5.080 4.490 4.490 8,770 -0.51(-10.21%)
Sep 27, 2019 5.000 5.170 4.750 5.000 9,700 -0.10(-1.96%)
Sep 26, 2019 5.200 6.000 5.036 5.100 7,411 -0.12(-2.21%)
Sep 25, 2019 4.980 5.390 4.980 5.215 3,406 +0.21(+4.30%)
Sep 24, 2019 5.100 5.182 4.950 5.000 20,217 -0.25(-4.76%)
Sep 23, 2019 5.391 5.495 5.100 5.250 3,847 -0.13(-2.45%)
Sep 20, 2019 5.430 5.510 5.150 5.382 10,600 -0.01(-0.27%)
Sep 19, 2019 5.311 5.670 5.272 5.396 15,161 +0.10(+1.82%)
Sep 18, 2019 5.980 5.980 5.192 5.300 10,459 -0.48(-8.30%)
Sep 17, 2019 5.885 5.885 5.300 5.780 75,419 -0.12(-2.03%)
Sep 16, 2019 5.900 6.080 5.600 5.900 32,900 -0.05(-0.84%)
Sep 13, 2019 6.280 6.341 5.935 5.950 20,700 -0.34(-5.41%)
Sep 12, 2019 6.245 6.630 5.864 6.290 26,343 +0.23(+3.80%)
Sep 11, 2019 6.352 6.620 6.060 6.060 16,598 -0.31(-4.91%)
Sep 10, 2019 6.150 6.870 5.970 6.373 76,156 +0.25(+4.13%)
Sep 09, 2019 6.400 6.400 6.000 6.120 3,226 -0.25(-3.86%)
Sep 06, 2019 6.325 7.360 6.325 6.365 14,200 +0.03(+0.44%)
Sep 05, 2019 6.028 6.500 6.019 6.337 11,879 +0.39(+6.51%)
Sep 04, 2019 6.250 6.750 5.950 5.950 16,700 -0.40(-6.30%)
Sep 03, 2019 6.110 6.800 6.100 6.350 11,642 -0.07(-1.13%)
Aug 30, 2019 7.160 7.350 6.200 6.422 46,100 -0.44(-6.38%)
Aug 29, 2019 6.970 7.060 6.593 6.860 62,767 +0.17(+2.47%)
Aug 28, 2019 5.800 7.085 5.718 6.694 181,676 +1.09(+19.54%)
Aug 27, 2019 6.081 6.320 5.583 5.600 98,177 +0.47(+9.23%)
Aug 26, 2019 5.091 5.180 5.091 5.127 3,032 -0.79(-13.28%)
Aug 23, 2019 5.193 5.912 5.193 5.912 700 -0.04(-0.64%)
Aug 22, 2019 5.950 5.950 5.950 5.950 440 +0.67(+12.62%)
Aug 21, 2019 5.464 5.470 5.274 5.283 3,000 -0.16(-2.87%)
Aug 20, 2019 5.488 5.488 5.439 5.439 500 -0.52(-8.74%)
Aug 19, 2019 6.120 6.120 5.684 5.960 2,298 +0.31(+5.54%)
Aug 16, 2019 6.120 6.120 5.647 5.647 300 -0.06(-1.10%)
Aug 15, 2019 5.710 5.710 5.710 5.710 1,000 -0.44(-7.15%)
Aug 14, 2019 6.324 6.324 6.000 6.150 7,200 -0.36(-5.53%)
Aug 13, 2019 5.952 6.510 5.952 6.510 4,102 +0.28(+4.49%)
Aug 09, 2019 6.230 6.230 6.230 0 -0.02(-0.32%)
Aug 07, 2019 6.250 6.250 6.250 0 +0.32(+5.44%)
Aug 06, 2019 6.146 6.146 5.927 5.927 200 -0.11(-1.86%)
Aug 05, 2019 6.040 6.040 6.040 6.040 400 +0.01(+0.17%)
Aug 02, 2019 5.960 6.070 5.960 6.030 2,200 +0.29(+5.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.